StSt SPDR MSCI Emerging Markets UCITS ETF (IE00B469F816)
91.23
+0.58
(+0.64%)
USD |
GER |
Aug 28, 16:00
IE00B469F816 Price : 91.23 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 90.86 | 91.40 | 90.76 | 91.23 | 5107.00 |
| Aug 27, 2026 | 90.77 | 91.27 | 90.38 | 90.64 | 2666.00 |
| Aug 26, 2026 | 90.50 | 90.60 | 90.22 | 90.35 | 3125.00 |
| Aug 25, 2026 | 89.45 | 89.95 | 89.23 | 89.87 | 6568.00 |
| Aug 24, 2026 | 89.02 | 89.43 | 88.25 | 88.49 | 8425.00 |
| Aug 21, 2026 | 90.12 | 90.46 | 89.86 | 90.12 | 15726.00 |
| Aug 20, 2026 | 89.30 | 89.30 | 88.00 | 89.02 | 10565.00 |
| Aug 19, 2026 | 88.53 | 89.46 | 88.38 | 88.81 | 39590.00 |
| Aug 18, 2026 | 89.89 | 89.89 | 88.33 | 88.37 | 6737.00 |
| Aug 17, 2026 | 90.89 | 91.61 | 90.76 | 91.44 | 9700.00 |
| Aug 14, 2026 | 90.32 | 90.59 | 89.99 | 89.99 | 20404.00 |
| Aug 13, 2026 | 90.19 | 90.80 | 89.75 | 90.50 | 11636.00 |
| Aug 12, 2026 | 89.26 | 90.13 | 89.26 | 89.79 | 2417.00 |
| Aug 11, 2026 | 88.50 | 89.10 | 88.38 | 88.86 | 9784.00 |
| Aug 10, 2026 | 88.73 | 88.85 | 88.18 | 88.44 | 5564.00 |
| Aug 07, 2026 | 88.25 | 89.46 | 88.14 | 88.71 | 11081.00 |
| Aug 06, 2026 | 87.96 | 88.78 | 87.43 | 88.78 | 25937.00 |
| Aug 05, 2026 | 89.56 | 89.68 | 88.82 | 89.38 | 78795.00 |
| Aug 04, 2026 | 87.82 | 89.34 | 87.40 | 89.34 | 9945.00 |
| Aug 03, 2026 | 87.75 | 87.75 | 85.91 | 86.91 | 49797.00 |
| Jul 31, 2026 | 88.59 | 88.72 | 86.61 | 87.06 | 58408.00 |
| Jul 30, 2026 | 83.51 | 85.80 | 83.07 | 85.80 | 55284.00 |
| Jul 29, 2026 | 84.56 | 85.08 | 83.78 | 84.17 | 16110.00 |
| Jul 28, 2026 | 85.56 | 85.89 | 84.76 | 85.89 | 37816.00 |
| Jul 27, 2026 | 88.52 | 88.61 | 86.39 | 86.68 | 59972.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median